Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-04-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $5.70 | $5.70 | 3,900 | — | — |
| 2022-12-29 | $5.53 | $5.53 | 2,700 | — | — |
| 2022-12-28 | $5.52 | $5.52 | 0 | — | — |
| 2022-12-27 | $5.52 | $5.52 | 11,300 | — | — |
| 2022-12-23 | $5.40 | $5.40 | 2,200 | — | — |
| 2022-12-22 | $5.51 | $5.51 | 100 | — | — |
| 2022-12-21 | $5.49 | $5.49 | 600 | — | — |
| 2022-12-20 | $5.36 | $5.36 | 0 | — | — |
| 2022-12-19 | $5.36 | $5.36 | 15,300 | — | — |
| 2022-12-16 | $5.40 | $5.40 | 41,500 | — | — |
| 2022-12-15 | $4.99 | $4.99 | 400 | — | — |
| 2022-12-14 | $4.99 | $4.99 | 4,700 | — | — |
| 2022-12-13 | $5.07 | $5.07 | 2,400 | — | — |
| 2022-12-12 | $4.99 | $4.99 | 21,900 | — | — |
| 2022-12-09 | $5.12 | $5.12 | 2,200 | — | — |
| 2022-12-08 | $5.00 | $5.00 | 3,100 | — | — |
| 2022-12-07 | $4.98 | $4.98 | 1,200 | — | — |
| 2022-12-06 | $4.97 | $4.97 | 1,200 | — | — |
| 2022-12-05 | $5.08 | $5.08 | 13,500 | — | — |
| 2022-12-02 | $4.98 | $4.98 | 3,400 | — | — |
| 2022-12-01 | $5.00 | $5.00 | 4,600 | — | — |
| 2022-11-30 | $5.08 | $5.08 | 18,300 | — | — |
| 2022-11-29 | $5.76 | $5.76 | 5,900 | — | — |
| 2022-11-28 | $5.75 | $5.75 | 200 | — | — |
| 2022-11-25 | $5.65 | $5.65 | 2,400 | — | — |
| 2022-11-23 | $5.51 | $5.51 | 100 | — | — |
| 2022-11-22 | $5.51 | $5.51 | 1,800 | — | — |
| 2022-11-21 | $5.46 | $5.46 | 2,700 | — | — |
| 2022-11-18 | $5.47 | $5.47 | 300 | — | — |
| 2022-11-17 | $5.41 | $5.41 | 800 | — | — |
| 2022-11-16 | $5.39 | $5.39 | 2,000 | — | — |
| 2022-11-15 | $5.20 | $5.20 | 5,900 | — | — |
| 2022-11-14 | $5.33 | $5.33 | 1,000 | — | — |
| 2022-11-11 | $5.28 | $5.28 | 6,000 | — | — |
| 2022-11-10 | $5.28 | $5.28 | 5,000 | — | — |
| 2022-11-09 | $5.28 | $5.28 | 1,300 | — | — |
| 2022-11-08 | $5.28 | $5.28 | 4,500 | — | — |
| 2022-11-07 | $5.30 | $5.30 | 4,000 | — | — |
| 2022-11-04 | $5.20 | $5.20 | 1,000 | — | — |
| 2022-11-03 | $5.18 | $5.18 | 400 | — | — |
| 2022-11-02 | $5.33 | $5.33 | 500 | — | — |
| 2022-11-01 | $5.24 | $5.24 | 200 | — | — |
| 2022-10-31 | $5.11 | $5.11 | 700 | — | — |
| 2022-10-28 | $5.07 | $5.07 | 1,300 | — | — |
| 2022-10-27 | $5.23 | $5.23 | 1,900 | — | — |
| 2022-10-26 | $5.18 | $5.18 | 6,600 | — | — |
| 2022-10-25 | $5.35 | $5.35 | 3,900 | — | — |
| 2022-10-24 | $5.28 | $5.28 | 0 | — | — |
| 2022-10-21 | $5.28 | $5.28 | 1,600 | — | — |
| 2022-10-20 | $5.26 | $5.26 | 16,800 | — | — |
| 2022-10-19 | $5.00 | $5.00 | 18,600 | — | — |
| 2022-10-18 | $5.02 | $5.02 | 1,300 | — | — |
| 2022-10-17 | $5.02 | $5.02 | 3,300 | — | — |
| 2022-10-14 | $5.03 | $5.03 | 5,000 | — | — |
| 2022-10-13 | $5.03 | $5.03 | 5,300 | — | — |
| 2022-10-12 | $5.02 | $5.02 | 600 | — | — |
| 2022-10-11 | $5.01 | $5.01 | 2,300 | — | — |
| 2022-10-10 | $5.02 | $5.02 | 3,100 | — | — |
| 2022-10-07 | $5.02 | $5.02 | 1,400 | — | — |
| 2022-10-06 | $5.02 | $5.02 | 9,500 | — | — |
| 2022-10-05 | $4.95 | $4.95 | 24,200 | — | — |
| 2022-10-04 | $5.38 | $5.38 | 1,000 | — | — |
| 2022-10-03 | $5.52 | $5.52 | 300 | — | — |
| 2022-09-30 | $5.30 | $5.30 | 3,400 | — | — |
| 2022-09-29 | $5.35 | $5.35 | 1,400 | — | — |
| 2022-09-28 | $5.19 | $5.19 | 800 | — | — |
| 2022-09-27 | $5.25 | $5.25 | 400 | — | — |
| 2022-09-26 | $5.25 | $5.25 | 7,800 | — | — |
| 2022-09-23 | $5.18 | $5.18 | 1,500 | — | — |
| 2022-09-22 | $5.21 | $5.21 | 5,600 | — | — |
| 2022-09-21 | $5.26 | $5.26 | 800 | — | — |
| 2022-09-20 | $5.33 | $5.33 | 6,100 | — | — |
| 2022-09-19 | $5.36 | $5.36 | 3,800 | — | — |
| 2022-09-16 | $5.19 | $5.19 | 6,300 | — | — |
| 2022-09-15 | $5.41 | $5.41 | 8,100 | — | — |
| 2022-09-14 | $5.31 | $5.31 | 13,100 | — | — |
| 2022-09-13 | $5.51 | $5.51 | 9,200 | — | — |
| 2022-09-12 | $5.92 | $5.92 | 9,000 | — | — |
| 2022-09-09 | $6.15 | $6.15 | 7,300 | — | — |
| 2022-09-08 | $6.26 | $6.26 | 9,900 | — | — |
| 2022-09-07 | $6.47 | $6.47 | 2,600 | — | — |
| 2022-09-06 | $6.53 | $6.53 | 2,200 | — | — |
| 2022-09-02 | $6.36 | $6.36 | 2,100 | — | — |
| 2022-09-01 | $6.36 | $6.36 | 400 | — | — |
| 2022-08-31 | $6.36 | $6.36 | 22,300 | — | — |
| 2022-08-30 | $6.46 | $6.46 | 1,300 | — | — |
| 2022-08-29 | $6.46 | $6.46 | 600 | — | — |
| 2022-08-26 | $6.51 | $6.51 | 600 | — | — |
| 2022-08-25 | $6.50 | $6.50 | 0 | — | — |
| 2022-08-24 | $6.50 | $6.50 | 500 | — | — |
| 2022-08-23 | $6.48 | $6.48 | 600 | — | — |
| 2022-08-22 | $6.46 | $6.46 | 400 | — | — |
| 2022-08-19 | $6.49 | $6.49 | 800 | — | — |
| 2022-08-18 | $6.50 | $6.50 | 3,400 | — | — |
| 2022-08-17 | $6.64 | $6.64 | 1,800 | — | — |
| 2022-08-16 | $6.50 | $6.50 | 300 | — | — |
| 2022-08-15 | $6.50 | $6.50 | 700 | — | — |
| 2022-08-12 | $6.69 | $6.69 | 900 | — | — |
| 2022-08-11 | $6.58 | $6.58 | 3,000 | — | — |
| 2022-08-10 | $6.41 | $6.41 | 3,400 | — | — |
| 2022-08-09 | $6.38 | $6.38 | 1,300 | — | — |
| 2022-08-08 | $6.38 | $6.38 | 1,400 | — | — |
| 2022-08-05 | $6.38 | $6.38 | 500 | — | — |
| 2022-08-04 | $6.50 | $6.50 | 35,200 | — | — |
| 2022-08-03 | $6.56 | $6.56 | 500 | — | — |
| 2022-08-02 | $6.54 | $6.54 | 600 | — | — |
| 2022-08-01 | $6.55 | $6.55 | 1,100 | — | — |
| 2022-07-29 | $6.87 | $6.87 | 200 | — | — |
| 2022-07-28 | $6.52 | $6.52 | 1,200 | — | — |
| 2022-07-27 | $6.51 | $6.51 | 300 | — | — |
| 2022-07-26 | $6.52 | $6.52 | 600 | — | — |
| 2022-07-25 | $6.51 | $6.51 | 800 | — | — |
| 2022-07-22 | $6.53 | $6.53 | 100 | — | — |
| 2022-07-21 | $6.75 | $6.75 | 4,400 | — | — |
| 2022-07-20 | $6.51 | $6.51 | 500 | — | — |
| 2022-07-19 | $6.53 | $6.53 | 600 | — | — |
| 2022-07-18 | $6.54 | $6.54 | 300 | — | — |
| 2022-07-15 | $6.61 | $6.61 | 14,300 | — | — |
| 2022-07-14 | $6.52 | $6.52 | 2,200 | — | — |
| 2022-07-13 | $6.51 | $6.51 | 0 | — | — |
| 2022-07-12 | $6.51 | $6.51 | 500 | — | — |
| 2022-07-11 | $6.57 | $6.57 | 300 | — | — |
| 2022-07-08 | $6.53 | $6.53 | 6,700 | — | — |
| 2022-07-07 | $6.46 | $6.46 | 2,000 | — | — |
| 2022-07-06 | $6.29 | $6.29 | 1,900 | — | — |
| 2022-07-05 | $6.68 | $6.68 | 5,100 | — | — |
| 2022-07-01 | $6.44 | $6.44 | 2,200 | — | — |
| 2022-06-30 | $6.30 | $6.30 | 400 | — | — |
| 2022-06-29 | $6.35 | $6.35 | 700 | — | — |
| 2022-06-28 | $6.37 | $6.37 | 2,500 | — | — |
| 2022-06-27 | $6.26 | $6.26 | 1,200 | — | — |
| 2022-06-24 | $6.19 | $6.19 | 9,600 | — | — |
| 2022-06-23 | $6.50 | $6.50 | 2,800 | — | — |
| 2022-06-22 | $6.50 | $6.50 | 1,600 | — | — |
| 2022-06-21 | $6.29 | $6.29 | 200 | — | — |
| 2022-06-17 | $6.71 | $6.71 | 2,000 | — | — |
| 2022-06-16 | $6.50 | $6.50 | 300 | — | — |
| 2022-06-15 | $6.50 | $6.50 | 4,700 | — | — |
| 2022-06-14 | $6.40 | $6.40 | 4,300 | — | — |
| 2022-06-13 | $6.67 | $6.67 | 900 | — | — |
| 2022-06-10 | $6.96 | $6.96 | 0 | — | — |
| 2022-06-09 | $6.96 | $6.96 | 1,000 | — | — |
| 2022-06-08 | $6.73 | $6.73 | 3,500 | — | — |
| 2022-06-07 | $6.85 | $6.85 | 800 | — | — |
| 2022-06-06 | $7.00 | $7.00 | 400 | — | — |
| 2022-06-03 | $7.09 | $7.09 | 0 | — | — |
| 2022-06-02 | $7.09 | $7.09 | 0 | — | — |
| 2022-06-01 | $7.09 | $7.09 | 300 | — | — |
| 2022-05-31 | $6.72 | $6.72 | 100 | — | — |
| 2022-05-27 | $6.72 | $6.72 | 1,400 | — | — |
| 2022-05-26 | $6.71 | $6.71 | 500 | — | — |
| 2022-05-25 | $6.92 | $6.92 | 500 | — | — |
| 2022-05-24 | $6.85 | $6.85 | 300 | — | — |
| 2022-05-23 | $7.05 | $7.05 | 800 | — | — |
| 2022-05-20 | $6.86 | $6.86 | 600 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 8,900 | — | — |
| 2022-05-18 | $7.06 | $7.06 | 1,800 | — | — |
| 2022-05-17 | $7.42 | $7.42 | 10,400 | — | — |
| 2022-05-16 | $6.95 | $6.95 | 3,300 | — | — |
| 2022-05-13 | $7.02 | $7.02 | 200 | — | — |
| 2022-05-12 | $7.15 | $7.15 | 4,100 | — | — |
| 2022-05-11 | $7.02 | $7.02 | 3,100 | — | — |
| 2022-05-10 | $7.28 | $7.28 | 9,600 | — | — |
| 2022-05-09 | $7.20 | $7.20 | 4,100 | — | — |
| 2022-05-06 | $7.61 | $7.61 | 0 | — | — |
| 2022-05-05 | $7.61 | $7.61 | 600 | — | — |
| 2022-05-04 | $7.75 | $7.75 | 21,800 | — | — |
| 2022-05-03 | $7.46 | $7.46 | 0 | — | — |
| 2022-05-02 | $7.46 | $7.46 | 800 | — | — |
| 2022-04-29 | $7.64 | $7.64 | 1,400 | — | — |
| 2022-04-28 | $7.59 | $7.59 | 5,000 | — | — |
| 2022-04-27 | $7.31 | $7.31 | 0 | — | — |
| 2022-04-26 | $7.31 | $7.31 | 200 | — | — |
| 2022-04-25 | $7.25 | $7.25 | 1,200 | — | — |
| 2022-04-22 | $7.55 | $7.55 | 700 | — | — |
| 2022-04-21 | $7.80 | $7.80 | 5,800 | — | — |
| 2022-04-20 | $8.06 | $8.06 | 18,800 | — | — |
| 2022-04-19 | $8.08 | $8.08 | 31,100 | — | — |
| 2022-04-18 | $7.34 | $7.34 | 4,800 | — | — |
| 2022-04-14 | $6.62 | $6.62 | 0 | — | — |
| 2022-04-13 | $6.62 | $6.62 | 300 | — | — |
| 2022-04-12 | $7.18 | $7.18 | 2,200 | — | — |
| 2022-04-11 | $6.94 | $6.94 | 3,300 | — | — |
| 2022-04-08 | $6.43 | $6.43 | 1,100 | — | — |
| 2022-04-07 | $6.35 | $6.35 | 400 | — | — |
| 2022-04-06 | $6.37 | $6.37 | 700 | — | — |
| 2022-04-05 | $6.54 | $6.54 | 300 | — | — |
| 2022-04-04 | $6.57 | $6.57 | 1,000 | — | — |
| 2022-04-01 | $6.57 | $6.57 | 600 | — | — |
| 2022-03-31 | $6.84 | $6.84 | 4,600 | — | — |
| 2022-03-30 | $7.01 | $7.01 | 4,900 | — | — |
| 2022-03-29 | $6.76 | $6.76 | 3,800 | — | — |
| 2022-03-28 | $6.39 | $6.39 | 1,600 | — | — |
| 2022-03-25 | $6.58 | $6.58 | 1,200 | — | — |
| 2022-03-24 | $6.61 | $6.61 | 4,700 | — | — |
| 2022-03-23 | $6.68 | $6.68 | 800 | — | — |
| 2022-03-22 | $6.54 | $6.54 | 16,100 | — | — |
| 2022-03-21 | $5.76 | $5.76 | 43,000 | — | — |
| 2022-03-18 | $7.74 | $7.74 | 2,700 | — | — |
| 2022-03-17 | $6.61 | $6.61 | 900 | — | — |
| 2022-03-16 | $6.75 | $6.75 | 1,100 | — | — |
| 2022-03-15 | $6.61 | $6.61 | 7,900 | — | — |
| 2022-03-14 | $7.11 | $7.11 | 7,400 | — | — |
| 2022-03-11 | $7.46 | $7.46 | 7,000 | — | — |
| 2022-03-10 | $7.45 | $7.45 | 300 | — | — |
| 2022-03-09 | $7.74 | $7.74 | 6,600 | — | — |
| 2022-03-08 | $7.44 | $7.44 | 300 | — | — |
| 2022-03-07 | $7.44 | $7.44 | 400 | — | — |
| 2022-03-04 | $7.40 | $7.40 | 500 | — | — |
| 2022-03-03 | $7.43 | $7.43 | 400 | — | — |
| 2022-03-02 | $7.40 | $7.40 | 1,400 | — | — |
| 2022-03-01 | $7.50 | $7.50 | 2,100 | — | — |
| 2022-02-28 | $7.98 | $7.98 | 2,900 | — | — |
| 2022-02-25 | $7.74 | $7.74 | 300 | — | — |
| 2022-02-24 | $7.74 | $7.74 | 300 | — | — |
| 2022-02-23 | $7.65 | $7.65 | 8,700 | — | — |
| 2022-02-22 | $7.86 | $7.86 | 0 | — | — |
| 2022-02-18 | $7.86 | $7.86 | 800 | — | — |
| 2022-02-17 | $7.40 | $7.40 | 3,100 | — | — |
| 2022-02-16 | $7.50 | $7.50 | 100 | — | — |
| 2022-02-15 | $7.50 | $7.50 | 300 | — | — |
| 2022-02-14 | $7.50 | $7.50 | 2,700 | — | — |
| 2022-02-11 | $7.50 | $7.50 | 400 | — | — |
| 2022-02-10 | $7.50 | $7.50 | 1,600 | — | — |
| 2022-02-09 | $7.56 | $7.56 | 1,300 | — | — |
| 2022-02-08 | $7.18 | $7.18 | 300 | — | — |
| 2022-02-07 | $7.18 | $7.18 | 6,600 | — | — |
| 2022-02-04 | $7.41 | $7.41 | 3,900 | — | — |
| 2022-02-03 | $7.48 | $7.48 | 2,200 | — | — |
| 2022-02-02 | $7.35 | $7.35 | 300 | — | — |
| 2022-02-01 | $7.35 | $7.35 | 1,200 | — | — |
| 2022-01-31 | $7.35 | $7.35 | 9,300 | — | — |
| 2022-01-28 | $7.41 | $7.41 | 3,200 | — | — |
| 2022-01-27 | $7.73 | $7.73 | 2,400 | — | — |
| 2022-01-26 | $7.81 | $7.81 | 100 | — | — |
| 2022-01-25 | $7.72 | $7.72 | 1,100 | — | — |
| 2022-01-24 | $7.78 | $7.78 | 0 | — | — |
| 2022-01-21 | $7.78 | $7.78 | 1,500 | — | — |
| 2022-01-20 | $8.03 | $8.03 | 8,200 | — | — |
| 2022-01-19 | $8.18 | $8.18 | 3,700 | — | — |
| 2022-01-18 | $8.19 | $8.19 | 27,600 | — | — |
| 2022-01-14 | $8.65 | $8.65 | 3,300 | — | — |
| 2022-01-13 | $8.60 | $8.60 | 1,000 | — | — |
| 2022-01-12 | $8.58 | $8.58 | 100 | — | — |
| 2022-01-11 | $8.59 | $8.59 | 0 | — | — |
| 2022-01-10 | $8.59 | $8.59 | 500 | — | — |
| 2022-01-07 | $8.45 | $8.45 | 1,900 | — | — |
| 2022-01-06 | $8.52 | $8.52 | 500 | — | — |
| 2022-01-05 | $8.75 | $8.75 | 1,000 | — | — |
| 2022-01-04 | $8.44 | $8.44 | 0 | — | — |
| 2022-01-03 | $8.44 | $8.44 | 1,000 | — | — |